Chicago Rivet & Machine Co (CVR) Historical Stock Data
10.68 ↑0.68 (6.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVR is up 0.14% a day on average. There have been 17 days where Chicago Rivet & Machine Co closed green and 13 days where CVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9.82 | 10.68 | ↑$0.86 (8.76%) | 9.82 | 10.68 | 3.34K |
| 2025-12-03 | 9.40 | 10.00 | ↑$0.60 (6.38%) | 9.40 | 10.18 | 6.91K |
| 2025-12-02 | 9.74 | 9.66 | ↓$0.08 (-0.82%) | 9.00 | 9.75 | 4.90K |
| 2025-12-01 | 8.88 | 9.21 | ↑$0.33 (3.73%) | 8.88 | 9.25 | 594 |
| 2025-11-28 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.50 | 522 |
| 2025-11-26 | 8.95 | 9.00 | ↑$0.05 (0.56%) | 8.81 | 9.00 | 8.18K |
| 2025-11-25 | 8.81 | 8.71 | ↓$0.10 (-1.14%) | 8.71 | 8.92 | 7.39K |
| 2025-11-24 | 8.95 | 8.76 | ↓$0.19 (-2.12%) | 8.76 | 8.96 | 2.39K |
| 2025-11-21 | 9.05 | 9.05 | ↑$0.00 (0.00%) | 9.05 | 9.05 | 224 |
| 2025-11-20 | 8.90 | 8.76 | ↓$0.14 (-1.53%) | 8.76 | 8.90 | 0.90K |
| 2025-11-19 | 9.00 | 9.10 | ↑$0.10 (1.11%) | 9.00 | 9.10 | 2.68K |
| 2025-11-17 | 9.05 | 9.10 | ↑$0.05 (0.55%) | 9.05 | 9.51 | 7.05K |
| 2025-11-14 | 8.50 | 8.83 | ↑$0.32 (3.82%) | 8.50 | 9.00 | 2.47K |
| 2025-11-13 | 9.34 | 9.05 | ↓$0.29 (-3.15%) | 9.05 | 9.34 | 2.61K |
| 2025-11-12 | 9.25 | 9.38 | ↑$0.13 (1.41%) | 9.25 | 9.38 | 3.01K |
| 2025-11-11 | 9.38 | 9.10 | ↓$0.28 (-3.01%) | 9.10 | 9.50 | 4.81K |
| 2025-11-10 | 9.75 | 9.07 | ↓$0.68 (-7.00%) | 9.00 | 9.75 | 7.93K |
| 2025-11-07 | 9.10 | 9.00 | ↓$0.10 (-1.10%) | 8.92 | 9.10 | 3.99K |
| 2025-11-06 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 9.15 | 9.20 | 754 |
| 2025-11-05 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 563 |
| 2025-11-04 | 9.34 | 9.10 | ↓$0.24 (-2.60%) | 9.00 | 9.34 | 5.05K |
| 2025-11-03 | 9.02 | 9.40 | ↑$0.38 (4.21%) | 9.02 | 9.40 | 1.68K |
| 2025-10-31 | 9.60 | 9.25 | ↓$0.35 (-3.64%) | 9.25 | 9.60 | 1.25K |
| 2025-10-30 | 9.40 | 9.65 | ↑$0.25 (2.62%) | 9.40 | 9.65 | 2.62K |
| 2025-10-29 | 9.59 | 9.59 | ↑$0.00 (0.00%) | 9.59 | 9.59 | 1.29K |
| 2025-10-28 | 9.59 | 9.51 | ↓$0.08 (-0.80%) | 9.51 | 9.59 | 1.37K |
| 2025-10-27 | 9.63 | 9.55 | ↓$0.08 (-0.86%) | 9.55 | 9.65 | 6.50K |
| 2025-10-24 | 9.57 | 9.57 | ↑$0.00 (0.00%) | 9.57 | 9.57 | 268 |
| 2025-10-23 | 9.72 | 9.55 | ↓$0.17 (-1.72%) | 9.50 | 9.72 | 2.01K |
| 2025-10-22 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.50 | 660 |
Create an account or log in to view more rows.
$CVR YALL READY????????
$CVR PT?
$CVR FYI - leaning bullish
$CVR id rather have a dip then rip than a gap and crap
$CVR Buying again tomorrow.
$CVR love cooking these little bears on here
$CVR Markets about as efficient as a retirement home
$CVR let’s go!! Squeeze time
$CVR we going up from here
$CVR nearing a decent swing entry point